6303 (株)ササクラ の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 693 | 698 | 691 | 691 | 7,000 | 3,455 |
| 2008-12-29 | 692 | 699 | 692 | 699 | 6,000 | 3,495 |
| 2008-12-26 | 699 | 700 | 693 | 693 | 10,000 | 3,465 |
| 2008-12-25 | 699 | 712 | 692 | 699 | 5,000 | 3,495 |
| 2008-12-24 | 692 | 699 | 692 | 699 | 5,000 | 3,495 |
| 2008-12-22 | 700 | 700 | 690 | 690 | 10,000 | 3,450 |
| 2008-12-19 | 701 | 701 | 700 | 700 | 4,000 | 3,500 |
| 2008-12-18 | 714 | 714 | 700 | 701 | 11,000 | 3,505 |
| 2008-12-17 | 714 | 714 | 700 | 714 | 14,000 | 3,570 |
| 2008-12-16 | 715 | 715 | 710 | 714 | 7,000 | 3,570 |
| 2008-12-15 | 730 | 730 | 715 | 715 | 7,000 | 3,575 |
| 2008-12-12 | 720 | 725 | 709 | 715 | 11,000 | 3,575 |
| 2008-12-11 | 710 | 715 | 705 | 715 | 3,000 | 3,575 |
| 2008-12-10 | 704 | 705 | 697 | 705 | 9,000 | 3,525 |
| 2008-12-09 | 705 | 705 | 695 | 703 | 19,000 | 3,515 |
| 2008-12-08 | 694 | 710 | 694 | 705 | 16,000 | 3,525 |
| 2008-12-05 | 700 | 700 | 692 | 700 | 6,000 | 3,500 |
| 2008-12-04 | 690 | 701 | 690 | 701 | 6,000 | 3,505 |
| 2008-12-03 | 705 | 710 | 690 | 690 | 15,000 | 3,450 |
| 2008-12-02 | 700 | 700 | 686 | 700 | 9,000 | 3,500 |
| 2008-12-01 | 715 | 715 | 702 | 702 | 6,000 | 3,510 |
| 2008-11-28 | 710 | 715 | 710 | 715 | 5,000 | 3,575 |
| 2008-11-27 | 720 | 721 | 710 | 710 | 9,000 | 3,550 |
| 2008-11-26 | 715 | 715 | 715 | 715 | 3,000 | 3,575 |
| 2008-11-25 | 720 | 720 | 710 | 715 | 5,000 | 3,575 |
| 2008-11-21 | 650 | 670 | 650 | 670 | 9,000 | 3,350 |
| 2008-11-20 | 685 | 686 | 670 | 670 | 11,000 | 3,350 |
| 2008-11-19 | 740 | 740 | 695 | 695 | 12,000 | 3,475 |
| 2008-11-18 | 741 | 742 | 720 | 720 | 10,000 | 3,600 |
| 2008-11-17 | 710 | 746 | 710 | 731 | 11,000 | 3,655 |
| 2008-11-14 | 674 | 738 | 674 | 720 | 19,000 | 3,600 |
| 2008-11-13 | 665 | 668 | 650 | 665 | 8,000 | 3,325 |
| 2008-11-12 | 663 | 675 | 661 | 675 | 8,000 | 3,375 |
| 2008-11-11 | 651 | 679 | 651 | 679 | 4,000 | 3,395 |
| 2008-11-10 | 635 | 660 | 635 | 660 | 7,000 | 3,300 |
| 2008-11-07 | 634 | 634 | 630 | 632 | 5,000 | 3,160 |
| 2008-11-06 | 645 | 654 | 634 | 636 | 7,000 | 3,180 |
| 2008-11-05 | 654 | 670 | 654 | 655 | 14,000 | 3,275 |
| 2008-11-04 | 626 | 636 | 626 | 630 | 8,000 | 3,150 |
| 2008-10-31 | 630 | 645 | 630 | 645 | 8,000 | 3,225 |
| 2008-10-30 | 615 | 620 | 615 | 620 | 6,000 | 3,100 |
| 2008-10-29 | 626 | 626 | 590 | 590 | 9,000 | 2,950 |
| 2008-10-28 | 554 | 596 | 554 | 596 | 11,000 | 2,980 |
| 2008-10-27 | 555 | 566 | 552 | 554 | 22,000 | 2,770 |
| 2008-10-24 | 586 | 586 | 568 | 569 | 9,000 | 2,845 |
| 2008-10-23 | 553 | 569 | 552 | 569 | 19,000 | 2,845 |
| 2008-10-22 | 578 | 578 | 569 | 569 | 10,000 | 2,845 |
| 2008-10-21 | 588 | 590 | 569 | 569 | 7,000 | 2,845 |
| 2008-10-20 | 557 | 557 | 554 | 554 | 6,000 | 2,770 |
| 2008-10-17 | 562 | 562 | 556 | 557 | 6,000 | 2,785 |
| 2008-10-16 | 487 | 530 | 487 | 522 | 33,000 | 2,610 |
| 2008-10-15 | 590 | 590 | 566 | 566 | 8,000 | 2,830 |
| 2008-10-14 | 620 | 620 | 600 | 620 | 17,000 | 3,100 |
| 2008-10-10 | 522 | 555 | 520 | 520 | 35,000 | 2,600 |
| 2008-10-09 | 481 | 557 | 481 | 557 | 14,000 | 2,785 |
| 2008-10-08 | 511 | 551 | 500 | 500 | 24,000 | 2,500 |
| 2008-10-07 | 575 | 580 | 550 | 576 | 15,000 | 2,880 |
| 2008-10-06 | 601 | 605 | 601 | 605 | 7,000 | 3,025 |
| 2008-10-03 | 651 | 651 | 641 | 641 | 6,000 | 3,205 |
| 2008-10-02 | 715 | 715 | 660 | 660 | 11,000 | 3,300 |
| 2008-10-01 | 719 | 719 | 695 | 695 | 5,000 | 3,475 |
| 2008-09-30 | 681 | 700 | 671 | 700 | 7,000 | 3,500 |
| 2008-09-29 | 770 | 770 | 750 | 750 | 5,000 | 3,750 |
| 2008-09-26 | 770 | 780 | 755 | 755 | 8,000 | 3,775 |
| 2008-09-25 | 753 | 753 | 752 | 753 | 6,000 | 3,765 |
| 2008-09-24 | 754 | 760 | 754 | 760 | 5,000 | 3,800 |
| 2008-09-22 | 725 | 775 | 725 | 774 | 27,000 | 3,870 |
| 2008-09-19 | 657 | 695 | 657 | 695 | 9,000 | 3,475 |
| 2008-09-18 | 674 | 674 | 652 | 652 | 11,000 | 3,260 |
| 2008-09-17 | 685 | 685 | 685 | 685 | 6,000 | 3,425 |
| 2008-09-16 | 648 | 699 | 642 | 685 | 31,000 | 3,425 |
| 2008-09-12 | 657 | 657 | 656 | 656 | 3,000 | 3,280 |
| 2008-09-11 | 665 | 670 | 665 | 665 | 3,000 | 3,325 |
| 2008-09-10 | 650 | 650 | 643 | 650 | 4,000 | 3,250 |
| 2008-09-09 | 675 | 675 | 650 | 650 | 10,000 | 3,250 |
| 2008-09-05 | 642 | 648 | 642 | 648 | 13,000 | 3,240 |
| 2008-09-04 | 650 | 650 | 645 | 650 | 6,000 | 3,250 |
| 2008-09-03 | 660 | 660 | 642 | 642 | 7,000 | 3,210 |
| 2008-09-02 | 671 | 671 | 660 | 660 | 3,000 | 3,300 |
| 2008-09-01 | 642 | 642 | 642 | 642 | 3,000 | 3,210 |
| 2008-08-29 | 660 | 660 | 640 | 640 | 2,000 | 3,200 |
| 2008-08-28 | 640 | 660 | 635 | 660 | 32,000 | 3,300 |
| 2008-08-27 | 672 | 672 | 672 | 672 | 2,000 | 3,360 |
| 2008-08-26 | 659 | 659 | 659 | 659 | 1,000 | 3,295 |
| 2008-08-25 | 662 | 662 | 658 | 660 | 4,000 | 3,300 |
| 2008-08-22 | 658 | 658 | 658 | 658 | 2,000 | 3,290 |
| 2008-08-21 | 642 | 650 | 642 | 650 | 8,000 | 3,250 |
| 2008-08-20 | 650 | 650 | 640 | 642 | 9,000 | 3,210 |
| 2008-08-19 | 658 | 678 | 655 | 655 | 13,000 | 3,275 |
| 2008-08-18 | 670 | 679 | 661 | 678 | 10,000 | 3,390 |
| 2008-08-15 | 671 | 686 | 671 | 681 | 5,000 | 3,405 |
| 2008-08-14 | 660 | 670 | 642 | 642 | 15,000 | 3,210 |
| 2008-08-13 | 671 | 690 | 671 | 689 | 6,000 | 3,445 |
| 2008-08-12 | 710 | 710 | 690 | 690 | 10,000 | 3,450 |
| 2008-08-11 | 710 | 710 | 700 | 700 | 3,000 | 3,500 |
| 2008-08-08 | 700 | 700 | 650 | 690 | 30,000 | 3,450 |
| 2008-08-07 | 720 | 720 | 695 | 707 | 16,000 | 3,535 |
| 2008-08-06 | 720 | 726 | 707 | 720 | 13,000 | 3,600 |
| 2008-08-05 | 752 | 752 | 730 | 730 | 11,000 | 3,650 |
| 2008-08-04 | 792 | 792 | 772 | 772 | 12,000 | 3,860 |
| 2008-08-01 | 790 | 800 | 790 | 800 | 7,000 | 4,000 |
| 2008-07-31 | 836 | 836 | 780 | 800 | 34,000 | 4,000 |
| 2008-07-30 | 836 | 852 | 836 | 836 | 6,000 | 4,180 |
| 2008-07-29 | 835 | 835 | 820 | 830 | 20,000 | 4,150 |
| 2008-07-28 | 853 | 853 | 850 | 850 | 7,000 | 4,250 |
| 2008-07-25 | 869 | 870 | 847 | 849 | 27,000 | 4,245 |
| 2008-07-24 | 876 | 876 | 863 | 870 | 16,000 | 4,350 |
| 2008-07-23 | 875 | 880 | 867 | 867 | 6,000 | 4,335 |
| 2008-07-22 | 871 | 871 | 857 | 857 | 6,000 | 4,285 |
| 2008-07-18 | 879 | 879 | 871 | 871 | 4,000 | 4,355 |
| 2008-07-17 | 870 | 880 | 870 | 880 | 4,000 | 4,400 |
| 2008-07-16 | 853 | 868 | 852 | 863 | 7,000 | 4,315 |
| 2008-07-15 | 876 | 880 | 860 | 860 | 9,000 | 4,300 |
| 2008-07-14 | 878 | 898 | 878 | 885 | 7,000 | 4,425 |
| 2008-07-11 | 870 | 890 | 870 | 888 | 10,000 | 4,440 |
| 2008-07-10 | 863 | 873 | 861 | 873 | 10,000 | 4,365 |
| 2008-07-09 | 863 | 873 | 849 | 873 | 15,000 | 4,365 |
| 2008-07-08 | 870 | 870 | 840 | 843 | 23,000 | 4,215 |
| 2008-07-07 | 897 | 897 | 849 | 870 | 52,000 | 4,350 |
| 2008-07-04 | 923 | 923 | 897 | 897 | 38,000 | 4,485 |
| 2008-07-03 | 938 | 945 | 923 | 923 | 24,000 | 4,615 |
| 2008-07-02 | 1,000 | 1,000 | 936 | 936 | 28,000 | 4,680 |
| 2008-07-01 | 992 | 1,005 | 992 | 1,000 | 10,000 | 5,000 |
| 2008-06-30 | 995 | 1,000 | 990 | 995 | 15,000 | 4,975 |
| 2008-06-27 | 995 | 1,029 | 990 | 993 | 21,000 | 4,965 |
| 2008-06-26 | 1,050 | 1,050 | 1,033 | 1,040 | 9,000 | 5,200 |
| 2008-06-25 | 1,060 | 1,060 | 1,050 | 1,050 | 10,000 | 5,250 |
| 2008-06-24 | 1,060 | 1,066 | 1,060 | 1,066 | 4,000 | 5,330 |
| 2008-06-23 | 1,060 | 1,060 | 1,050 | 1,053 | 8,000 | 5,265 |
| 2008-06-20 | 1,072 | 1,082 | 1,070 | 1,080 | 23,000 | 5,400 |
| 2008-06-19 | 1,075 | 1,089 | 1,070 | 1,089 | 18,000 | 5,445 |
| 2008-06-18 | 1,051 | 1,080 | 1,050 | 1,061 | 24,000 | 5,305 |
| 2008-06-17 | 1,060 | 1,060 | 1,040 | 1,050 | 8,000 | 5,250 |
| 2008-06-16 | 1,070 | 1,070 | 1,012 | 1,060 | 27,000 | 5,300 |
| 2008-06-13 | 1,076 | 1,080 | 1,055 | 1,070 | 18,000 | 5,350 |
| 2008-06-12 | 1,057 | 1,067 | 1,011 | 1,050 | 23,000 | 5,250 |
| 2008-06-11 | 1,064 | 1,070 | 1,050 | 1,057 | 22,000 | 5,285 |
| 2008-06-10 | 1,080 | 1,116 | 1,077 | 1,084 | 39,000 | 5,420 |
| 2008-06-09 | 1,017 | 1,077 | 1,017 | 1,076 | 30,000 | 5,380 |
| 2008-06-06 | 1,115 | 1,120 | 1,040 | 1,089 | 78,000 | 5,445 |
| 2008-06-05 | 1,097 | 1,138 | 1,068 | 1,095 | 71,000 | 5,475 |
| 2008-06-04 | 1,060 | 1,094 | 1,025 | 1,082 | 91,000 | 5,410 |
| 2008-06-03 | 929 | 1,000 | 929 | 1,000 | 58,000 | 5,000 |
| 2008-06-02 | 918 | 934 | 915 | 934 | 11,000 | 4,670 |
| 2008-05-30 | 919 | 925 | 905 | 905 | 19,000 | 4,525 |
| 2008-05-29 | 920 | 935 | 914 | 914 | 23,000 | 4,570 |
| 2008-05-28 | 920 | 926 | 899 | 910 | 27,000 | 4,550 |
| 2008-05-27 | 898 | 901 | 880 | 900 | 24,000 | 4,500 |
| 2008-05-26 | 856 | 888 | 856 | 888 | 21,000 | 4,440 |
| 2008-05-23 | 858 | 858 | 838 | 846 | 11,000 | 4,230 |
| 2008-05-22 | 856 | 856 | 856 | 856 | 1,000 | 4,280 |
| 2008-05-21 | 855 | 872 | 842 | 851 | 9,000 | 4,255 |
| 2008-05-20 | 874 | 874 | 850 | 855 | 21,000 | 4,275 |
| 2008-05-19 | 862 | 874 | 862 | 874 | 16,000 | 4,370 |
| 2008-05-16 | 861 | 874 | 855 | 860 | 56,000 | 4,300 |
| 2008-05-15 | 897 | 897 | 873 | 873 | 11,000 | 4,365 |
| 2008-05-14 | 885 | 888 | 885 | 887 | 4,000 | 4,435 |
| 2008-05-13 | 866 | 880 | 866 | 875 | 5,000 | 4,375 |
| 2008-05-12 | 876 | 876 | 873 | 876 | 5,000 | 4,380 |
| 2008-05-09 | 880 | 880 | 860 | 860 | 28,000 | 4,300 |
| 2008-05-08 | 865 | 886 | 865 | 886 | 10,000 | 4,430 |
| 2008-05-07 | 895 | 895 | 858 | 875 | 44,000 | 4,375 |
| 2008-05-02 | 860 | 870 | 860 | 862 | 21,000 | 4,310 |
| 2008-05-01 | 885 | 890 | 850 | 850 | 23,000 | 4,250 |
| 2008-04-30 | 900 | 900 | 890 | 890 | 6,000 | 4,450 |
| 2008-04-28 | 905 | 905 | 900 | 900 | 5,000 | 4,500 |
| 2008-04-25 | 900 | 909 | 900 | 905 | 6,000 | 4,525 |
| 2008-04-24 | 894 | 896 | 894 | 896 | 2,000 | 4,480 |
| 2008-04-23 | 884 | 884 | 884 | 884 | 4,000 | 4,420 |
| 2008-04-22 | 884 | 895 | 884 | 884 | 9,000 | 4,420 |
| 2008-04-21 | 900 | 900 | 889 | 889 | 9,000 | 4,445 |
| 2008-04-18 | 900 | 900 | 898 | 898 | 3,000 | 4,490 |
| 2008-04-17 | 898 | 900 | 898 | 900 | 7,000 | 4,500 |
| 2008-04-16 | 899 | 899 | 892 | 893 | 5,000 | 4,465 |
| 2008-04-15 | 879 | 887 | 879 | 887 | 7,000 | 4,435 |
| 2008-04-14 | 870 | 870 | 863 | 863 | 2,000 | 4,315 |
| 2008-04-11 | 890 | 893 | 880 | 880 | 15,000 | 4,400 |
| 2008-04-10 | 900 | 900 | 880 | 880 | 3,000 | 4,400 |
| 2008-04-09 | 907 | 907 | 907 | 907 | 2,000 | 4,535 |
| 2008-04-08 | 888 | 908 | 888 | 905 | 6,000 | 4,525 |
| 2008-04-07 | 937 | 937 | 900 | 900 | 19,000 | 4,500 |
| 2008-04-04 | 937 | 940 | 930 | 933 | 8,000 | 4,665 |
| 2008-04-03 | 929 | 940 | 929 | 930 | 5,000 | 4,650 |
| 2008-04-02 | 950 | 950 | 940 | 940 | 7,000 | 4,700 |
| 2008-04-01 | 930 | 940 | 930 | 940 | 2,000 | 4,700 |
| 2008-03-31 | 915 | 920 | 915 | 920 | 9,000 | 4,600 |
| 2008-03-28 | 914 | 919 | 914 | 915 | 3,000 | 4,575 |
| 2008-03-27 | 900 | 924 | 900 | 924 | 7,000 | 4,620 |
| 2008-03-26 | 915 | 916 | 915 | 916 | 5,000 | 4,580 |
| 2008-03-25 | 930 | 938 | 923 | 930 | 5,000 | 4,650 |
| 2008-03-24 | 915 | 935 | 915 | 921 | 8,000 | 4,605 |
| 2008-03-21 | 915 | 935 | 915 | 935 | 7,000 | 4,675 |
| 2008-03-19 | 960 | 960 | 915 | 915 | 15,000 | 4,575 |
| 2008-03-18 | 893 | 910 | 870 | 910 | 11,000 | 4,550 |
| 2008-03-17 | 918 | 918 | 889 | 903 | 20,000 | 4,515 |
| 2008-03-14 | 966 | 970 | 950 | 950 | 8,000 | 4,750 |
| 2008-03-13 | 973 | 973 | 950 | 950 | 4,000 | 4,750 |
| 2008-03-12 | 972 | 995 | 965 | 965 | 20,000 | 4,825 |
| 2008-03-11 | 919 | 951 | 909 | 951 | 11,000 | 4,755 |
| 2008-03-10 | 943 | 951 | 939 | 939 | 8,000 | 4,695 |
| 2008-03-07 | 974 | 975 | 961 | 973 | 26,000 | 4,865 |
| 2008-03-06 | 974 | 992 | 960 | 974 | 21,000 | 4,870 |
| 2008-03-05 | 994 | 994 | 990 | 994 | 5,000 | 4,970 |
| 2008-03-04 | 981 | 1,003 | 981 | 994 | 9,000 | 4,970 |
| 2008-03-03 | 980 | 991 | 955 | 991 | 20,000 | 4,955 |
| 2008-02-29 | 1,025 | 1,025 | 1,002 | 1,006 | 8,000 | 5,030 |
| 2008-02-28 | 1,041 | 1,041 | 1,030 | 1,030 | 11,000 | 5,150 |
| 2008-02-27 | 1,008 | 1,040 | 1,008 | 1,025 | 32,000 | 5,125 |
| 2008-02-26 | 1,065 | 1,065 | 1,003 | 1,003 | 17,000 | 5,015 |
| 2008-02-25 | 1,091 | 1,110 | 1,060 | 1,060 | 25,000 | 5,300 |
| 2008-02-22 | 1,034 | 1,113 | 1,033 | 1,109 | 53,000 | 5,545 |
| 2008-02-21 | 998 | 1,020 | 987 | 1,020 | 22,000 | 5,100 |
| 2008-02-20 | 989 | 991 | 978 | 983 | 32,000 | 4,915 |
| 2008-02-19 | 960 | 1,010 | 945 | 991 | 21,000 | 4,955 |
| 2008-02-18 | 910 | 945 | 910 | 945 | 18,000 | 4,725 |
| 2008-02-15 | 900 | 909 | 900 | 907 | 5,000 | 4,535 |
| 2008-02-14 | 897 | 900 | 890 | 900 | 7,000 | 4,500 |
| 2008-02-13 | 891 | 896 | 890 | 896 | 5,000 | 4,480 |
| 2008-02-12 | 883 | 896 | 883 | 890 | 11,000 | 4,450 |
| 2008-02-08 | 887 | 897 | 876 | 883 | 22,000 | 4,415 |
| 2008-02-07 | 853 | 876 | 853 | 870 | 12,000 | 4,350 |
| 2008-02-06 | 860 | 870 | 856 | 870 | 19,000 | 4,350 |
| 2008-02-05 | 910 | 910 | 905 | 905 | 5,000 | 4,525 |
| 2008-02-04 | 935 | 940 | 925 | 940 | 17,000 | 4,700 |
| 2008-02-01 | 870 | 895 | 855 | 895 | 13,000 | 4,475 |
| 2008-01-31 | 855 | 885 | 850 | 880 | 15,000 | 4,400 |
| 2008-01-30 | 892 | 892 | 875 | 875 | 14,000 | 4,375 |
| 2008-01-29 | 905 | 905 | 890 | 905 | 14,000 | 4,525 |
| 2008-01-28 | 905 | 905 | 900 | 900 | 5,000 | 4,500 |
| 2008-01-25 | 854 | 930 | 854 | 905 | 26,000 | 4,525 |
| 2008-01-24 | 845 | 860 | 840 | 850 | 19,000 | 4,250 |
| 2008-01-23 | 825 | 850 | 810 | 819 | 22,000 | 4,095 |
| 2008-01-22 | 870 | 870 | 810 | 810 | 26,000 | 4,050 |
| 2008-01-21 | 888 | 910 | 888 | 893 | 9,000 | 4,465 |
| 2008-01-18 | 855 | 918 | 855 | 918 | 12,000 | 4,590 |
| 2008-01-17 | 849 | 870 | 849 | 857 | 11,000 | 4,285 |
| 2008-01-16 | 900 | 900 | 851 | 851 | 14,000 | 4,255 |
| 2008-01-15 | 951 | 951 | 890 | 890 | 36,000 | 4,450 |
| 2008-01-11 | 952 | 970 | 931 | 941 | 34,000 | 4,705 |
| 2008-01-10 | 991 | 992 | 970 | 970 | 19,000 | 4,850 |
| 2008-01-09 | 999 | 1,000 | 995 | 1,000 | 18,000 | 5,000 |
| 2008-01-08 | 1,013 | 1,013 | 996 | 1,009 | 17,000 | 5,045 |
| 2008-01-07 | 1,007 | 1,009 | 995 | 1,000 | 24,000 | 5,000 |
| 2008-01-04 | 1,000 | 1,010 | 1,000 | 1,006 | 10,000 | 5,030 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
